ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 0.3750 0.3750 0.3600 0.3600 193,517 -0.02(-5.26%)
Jan 15, 2026 0.3700 0.3900 0.3700 0.3800 172,490 +0.02(+4.11%)
Jan 14, 2026 0.3700 0.3750 0.3550 0.3650 240,236 +0.00(+0.00%)
Jan 13, 2026 0.3550 0.3700 0.3500 0.3650 337,344 +0.02(+4.29%)
Jan 12, 2026 0.3400 0.3700 0.3400 0.3500 671,141 +0.02(+6.06%)
Jan 09, 2026 0.3200 0.3300 0.3150 0.3300 359,922 +0.02(+4.76%)
Jan 08, 2026 0.3350 0.3350 0.3100 0.3150 297,718 -0.03(-7.35%)
Jan 07, 2026 0.3300 0.3400 0.3150 0.3400 360,659 -0.00(-1.45%)
Jan 06, 2026 0.3500 0.3500 0.3350 0.3450 335,872 -0.01(-1.43%)
Jan 05, 2026 0.3200 0.3600 0.3200 0.3500 391,684 +0.02(+6.06%)
Jan 02, 2026 0.3300 0.3300 0.3200 0.3300 157,263 +0.01(+1.54%)
Dec 31, 2025 0.3250 0 +0.01(+1.56%)
Dec 30, 2025 0.3200 0.3250 0.2900 0.3200 789,235 -0.01(-1.54%)
Dec 29, 2025 0.3850 0.3850 0.3200 0.3250 1,157,776 -0.04(-10.96%)
Dec 24, 2025 0.3650 0 -0.03(-7.59%)
Dec 23, 2025 0.4000 0.4150 0.3750 0.3950 281,651 +0.05(+12.86%)
Dec 22, 2025 0.3500 0.4000 0.3200 0.3500 416,748 +0.13(+59.09%)
Dec 19, 2025 0.4000 0.4900 0.2200 0.2200 1,538,323 -0.19(-45.68%)
Dec 18, 2025 0.3950 0.4100 0.3950 0.4050 68,673 +0.02(+3.85%)
Dec 17, 2025 0.3850 0.3950 0.3850 0.3900 62,100 +0.01(+1.30%)
Dec 16, 2025 0.3800 0.3850 0.3650 0.3850 43,603 +0.01(+2.67%)
Dec 15, 2025 0.3650 0.3850 0.3500 0.3750 363,755 -0.01(-1.32%)
Dec 12, 2025 0.3900 0.3900 0.3800 0.3800 73,353 -0.01(-2.56%)
Dec 11, 2025 0.4000 0.4100 0.3800 0.3900 30,781 +0.01(+1.30%)
Dec 10, 2025 0.3800 0.4250 0.3500 0.3850 167,539 +0.02(+4.05%)
Dec 09, 2025 0.3750 0.3750 0.3600 0.3700 39,513 +0.00(+0.00%)
Dec 08, 2025 0.3950 0.3950 0.3700 0.3700 24,215 -0.02(-3.90%)
Dec 05, 2025 0.4000 0.4000 0.3800 0.3850 24,631 -0.02(-6.10%)
Dec 04, 2025 0.4000 0.4100 0.3800 0.4100 93,862 +0.01(+2.50%)
Dec 03, 2025 0.3900 0.4000 0.3750 0.4000 64,058 +0.01(+2.56%)
Dec 02, 2025 0.3500 0.3900 0.3500 0.3900 67,346 +0.04(+11.43%)
Dec 01, 2025 0.3800 0.3800 0.3500 0.3500 131,354 -0.04(-9.09%)
Nov 28, 2025 0.3950 0.3950 0.3850 0.3850 47,433 +0.01(+1.32%)
Nov 27, 2025 0.4000 0.4000 0.3700 0.3800 48,296 -0.01(-2.56%)
Nov 26, 2025 0.4000 0.4050 0.3900 0.3900 131,714 -0.01(-1.27%)
Nov 25, 2025 0.4100 0.4100 0.3950 0.3950 87,634 -0.02(-5.95%)
Nov 24, 2025 0.4300 0.4300 0.4100 0.4200 115,523 -0.01(-2.33%)
Nov 21, 2025 0.4200 0.4350 0.4100 0.4300 84,004 +0.01(+2.38%)
Nov 20, 2025 0.4450 0.4450 0.4200 0.4200 186,413 -0.02(-3.45%)
Nov 19, 2025 0.4450 0.4450 0.4350 0.4350 69,946 +0.01(+1.16%)
Nov 18, 2025 0.4550 0.4600 0.4300 0.4300 128,762 -0.03(-5.49%)
Nov 17, 2025 0.4300 0.5100 0.4300 0.4550 349,055 +0.04(+8.33%)
Nov 14, 2025 0.3900 0.4400 0.3850 0.4200 245,419 +0.04(+10.53%)
Nov 13, 2025 0.4000 0.4000 0.3650 0.3800 77,462 -0.02(-3.80%)
Nov 12, 2025 0.4000 0.4000 0.3950 0.3950 16,845 -0.01(-1.25%)
Nov 11, 2025 0.3950 0.4000 0.3900 0.4000 54,250 +0.02(+3.90%)
Nov 10, 2025 0.3950 0.3950 0.3800 0.3850 9,600 +0.01(+1.32%)
Nov 07, 2025 0.4100 0.4100 0.3750 0.3800 79,738 -0.02(-5.00%)
Nov 06, 2025 0.4050 0.4050 0.4000 0.4000 19,303 +0.00(+0.00%)
Nov 05, 2025 0.4000 0.4050 0.3900 0.4000 47,288 +0.01(+2.56%)
Nov 04, 2025 0.4350 0.4350 0.3900 0.3900 148,650 -0.04(-10.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.